Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.19 +0.12 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.70	29.87	29.65	29.78	1,169,768	-0.15(-0.49%)
Sep 27, 2018	29.83	29.97	29.81	29.92	377,360	+0.20(+0.66%)
Sep 26, 2018	29.75	30.09	29.72	29.72	429,311	-0.03(-0.09%)
Sep 25, 2018	29.62	29.77	29.60	29.75	343,138	+0.14(+0.46%)
Sep 24, 2018	29.69	29.69	29.52	29.61	495,576	-0.33(-1.11%)
Sep 21, 2018	29.90	30.03	29.84	29.95	247,288	+0.10(+0.34%)
Sep 20, 2018	29.79	29.91	29.66	29.84	1,362,376	+0.27(+0.90%)
Sep 19, 2018	29.40	29.63	29.40	29.58	237,486	+0.37(+1.26%)
Sep 18, 2018	29.06	29.24	29.06	29.21	220,833	+0.23(+0.80%)
Sep 17, 2018	28.98	29.08	28.96	28.98	193,348	-0.20(-0.67%)
Sep 14, 2018	29.26	29.32	29.01	29.18	682,091	+0.04(+0.15%)
Sep 13, 2018	29.18	29.35	29.05	29.13	286,483	+0.30(+1.04%)
Sep 12, 2018	28.50	28.94	28.46	28.83	575,848	+0.22(+0.78%)
Sep 11, 2018	28.36	28.61	28.32	28.61	1,423,917	-0.06(-0.21%)
Sep 10, 2018	28.90	28.90	28.63	28.67	736,784	-0.32(-1.12%)
Sep 07, 2018	29.02	29.23	28.91	29.00	465,918	-0.07(-0.24%)
Sep 06, 2018	29.13	29.20	28.91	29.07	435,549	-0.03(-0.12%)
Sep 05, 2018	29.15	29.23	28.99	29.10	559,448	-0.30(-1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.